Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	15.59	15.61	15.42	15.42	593,395	-0.17(-1.08%)
Dec 29, 2011	15.53	15.61	15.48	15.59	482,353	+0.10(+0.62%)
Dec 28, 2011	15.70	15.76	15.48	15.49	562,820	-0.20(-1.30%)
Dec 27, 2011	15.51	15.74	15.49	15.70	706,232	+0.15(+0.96%)
Dec 23, 2011	15.49	15.59	15.49	15.55	546,996	+0.07(+0.43%)
Dec 21, 2011	15.25	15.50	15.25	15.48	741,234	+0.16(+1.02%)
Dec 20, 2011	15.26	15.43	15.26	15.32	1,167,138	+0.25(+1.63%)
Dec 19, 2011	15.18	15.32	15.00	15.08	1,375,279	+0.01(+0.08%)
Dec 16, 2011	15.28	15.36	15.00	15.07	12,689,602	-0.18(-1.18%)
Dec 15, 2011	15.09	15.33	15.07	15.25	1,789,440	+0.32(+2.17%)
Dec 14, 2011	15.10	15.19	14.91	14.92	1,095,880	-0.26(-1.74%)
Dec 13, 2011	15.25	15.44	15.10	15.19	1,691,131	+0.05(+0.32%)
Dec 12, 2011	15.14	15.26	14.98	15.14	1,135,362	-0.10(-0.63%)
Dec 09, 2011	14.93	15.28	14.91	15.23	1,284,661	+0.38(+2.58%)
Dec 08, 2011	15.13	15.13	14.82	14.85	1,121,022	-0.35(-2.29%)
Dec 07, 2011	15.12	15.26	14.92	15.20	1,003,208	+0.01(+0.04%)
Dec 06, 2011	15.31	15.36	15.17	15.19	1,179,273	-0.22(-1.40%)
Dec 05, 2011	15.46	15.73	15.38	15.41	1,770,989	+0.17(+1.14%)
Dec 02, 2011	15.24	15.40	15.19	15.23	1,666,813	+0.18(+1.19%)
Dec 01, 2011	14.92	15.13	14.90	15.06	1,149,718	+0.08(+0.56%)
Nov 30, 2011	14.83	15.01	14.76	14.97	1,189,484	+0.50(+3.43%)
Nov 29, 2011	14.28	14.53	14.27	14.47	905,368	+0.19(+1.36%)
Nov 28, 2011	14.30	14.37	14.15	14.28	772,440	+0.27(+1.90%)
Nov 25, 2011	14.04	14.17	14.01	14.01	272,815	-0.05(-0.34%)
Nov 23, 2011	14.15	14.18	13.95	14.06	692,035	-0.19(-1.33%)
Nov 22, 2011	14.33	14.40	14.21	14.25	653,354	-0.11(-0.74%)
Nov 21, 2011	14.38	14.43	14.24	14.36	615,163	-0.21(-1.46%)
Nov 18, 2011	14.36	14.63	14.36	14.57	658,378	+0.21(+1.49%)
Nov 17, 2011	14.34	14.53	14.24	14.36	467,526	+0.01(+0.04%)
Nov 16, 2011	14.52	14.60	14.34	14.35	358,004	-0.28(-1.94%)
Nov 15, 2011	14.43	14.65	14.37	14.63	337,218	+0.15(+1.06%)
Nov 14, 2011	14.60	14.65	14.46	14.48	447,073	-0.12(-0.81%)
Nov 11, 2011	14.60	14.76	14.56	14.60	833,963	+0.11(+0.78%)
Nov 10, 2011	14.43	14.52	14.30	14.49	430,030	+0.18(+1.28%)
Nov 09, 2011	14.52	14.56	14.06	14.30	1,294,162	-0.47(-3.17%)
Nov 08, 2011	14.58	14.79	14.31	14.77	614,780	+0.24(+1.67%)
Nov 07, 2011	14.75	14.85	14.29	14.53	581,944	-0.18(-1.21%)
Nov 04, 2011	14.61	14.75	14.50	14.71	475,847	-0.02(-0.16%)
Nov 03, 2011	14.33	14.90	14.32	14.73	674,698	+0.38(+2.68%)
Nov 02, 2011	14.48	14.77	14.27	14.34	903,450	-0.33(-2.26%)
Nov 01, 2011	14.68	14.95	14.59	14.68	552,328	-0.39(-2.59%)
Oct 31, 2011	15.10	15.26	15.06	15.07	361,406	-0.15(-1.01%)
Oct 28, 2011	15.35	15.40	15.22	15.22	380,017	-0.21(-1.38%)
Oct 27, 2011	15.29	15.60	15.15	15.43	1,012,697	+0.53(+3.53%)
Oct 26, 2011	14.96	15.00	14.75	14.91	488,422	+0.11(+0.76%)
Oct 25, 2011	15.11	15.15	14.77	14.79	605,255	-0.42(-2.76%)
Oct 24, 2011	15.04	15.24	15.00	15.22	462,871	+0.15(+1.02%)
Oct 21, 2011	14.92	15.06	14.85	15.06	485,058	+0.36(+2.42%)
Oct 20, 2011	14.59	14.77	14.52	14.71	273,832	+0.05(+0.36%)
Oct 19, 2011	14.79	14.95	14.61	14.65	471,168	-0.13(-0.88%)
Oct 18, 2011	14.61	14.90	14.46	14.78	457,670	+0.22(+1.55%)
Oct 17, 2011	14.69	14.73	14.52	14.56	496,033	-0.21(-1.40%)
Oct 14, 2011	14.64	14.78	14.52	14.77	368,455	+0.24(+1.67%)
Oct 13, 2011	14.57	14.57	14.45	14.52	467,982	-0.09(-0.61%)
Oct 12, 2011	14.56	14.69	14.44	14.61	596,762	+0.15(+1.02%)
Oct 11, 2011	14.60	14.69	14.42	14.46	507,231	-0.24(-1.65%)
Oct 10, 2011	14.62	14.71	14.53	14.71	459,023	+0.33(+2.26%)
Oct 07, 2011	14.67	14.68	14.34	14.38	587,871	-0.25(-1.70%)
Oct 06, 2011	14.46	14.64	14.39	14.63	669,323	+0.35(+2.45%)
Oct 05, 2011	14.23	14.32	14.01	14.28	975,440	+0.12(+0.84%)
Oct 04, 2011	13.88	14.17	13.70	14.16	1,205,600	+0.17(+1.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.